ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.18	15.54	14.97	15.48	15.48	-1.53%	2,060,821
Jul 27, 2026	15.74	15.94	15.47	15.72	15.72	4.66%	2,054,291
Jul 24, 2026	15.05	15.07	14.90	15.02	15.02	-0.66%	1,055,111
Jul 23, 2026	15.31	15.40	15.08	15.12	15.12	-2.70%	1,899,373
Jul 22, 2026	15.50	15.79	15.50	15.54	15.54	0.06%	1,224,530
Jul 21, 2026	15.63	15.69	15.45	15.53	15.53	1.37%	1,655,966
Jul 20, 2026	15.08	15.48	14.94	15.32	15.32	2.96%	1,732,029
Jul 17, 2026	14.64	14.97	14.55	14.88	14.88	-1.65%	1,596,842
Jul 16, 2026	15.20	15.28	15.04	15.13	15.13	-2.51%	1,391,125
Jul 15, 2026	15.62	15.67	15.36	15.52	15.52	2.44%	1,750,659
Jul 14, 2026	15.16	15.23	15.01	15.15	15.15	5.87%	2,928,763
Jul 13, 2026	14.27	14.41	14.12	14.31	14.31	-1.11%	1,320,921
Jul 10, 2026	14.49	14.62	14.33	14.47	14.47	2.55%	1,834,578
Jul 9, 2026	14.05	14.20	13.98	14.11	14.11	0.50%	1,171,272
Jul 8, 2026	14.01	14.08	13.82	14.04	14.04	-2.84%	2,089,992
Jul 7, 2026	14.29	14.62	14.21	14.45	14.45	-0.19%	1,959,483
Jul 6, 2026	14.02	14.58	13.97	14.50	14.48	5.45%	2,062,624
Jul 2, 2026	13.59	13.93	13.56	13.75	13.73	5.28%	3,080,371
Jul 1, 2026	12.75	13.17	12.68	13.06	13.04	2.35%	2,372,865
Jun 30, 2026	12.60	12.77	12.51	12.76	12.74	-2.82%	1,832,400
Jun 29, 2026	12.71	13.22	12.57	13.13	13.11	3.14%	2,449,433
Jun 26, 2026	12.39	12.87	12.36	12.73	12.71	1.11%	1,732,592
Jun 25, 2026	13.20	13.21	12.38	12.59	12.57	-1.56%	2,588,767
Jun 24, 2026	13.33	13.43	12.55	12.79	12.77	-4.77%	3,011,291
Jun 23, 2026	13.32	13.51	13.29	13.43	13.41	-4.14%	1,433,022
Jun 22, 2026	14.24	14.38	13.97	14.01	13.99	1.60%	1,788,539
Jun 18, 2026	14.15	14.17	13.51	13.79	13.77	-1.57%	1,769,308
Jun 17, 2026	14.20	14.51	13.98	14.01	13.99	-3.51%	2,300,320
Jun 16, 2026	14.56	14.61	14.26	14.52	14.50	-1.36%	1,513,520
Jun 15, 2026	14.71	14.95	14.59	14.72	14.70	9.28%	2,323,963
Jun 12, 2026	13.47	13.68	13.36	13.47	13.45	-0.96%	2,225,936
Jun 11, 2026	13.32	13.68	13.19	13.60	13.58	3.19%	3,225,276
Jun 10, 2026	13.22	13.48	13.12	13.18	13.16	-1.72%	2,108,634
Jun 9, 2026	13.51	13.57	13.05	13.41	13.39	-1.61%	2,877,128
Jun 8, 2026	13.65	13.80	13.55	13.63	13.61	6.90%	2,538,046
Jun 5, 2026	13.49	13.57	12.46	12.75	12.73	-11.21%	6,888,832
Jun 4, 2026	14.25	14.50	14.17	14.36	14.34	-1.44%	3,110,226
Jun 3, 2026	15.09	15.18	14.52	14.57	14.55	-5.64%	2,536,315
Jun 2, 2026	16.01	16.03	15.24	15.46	15.42	-4.63%	4,153,236
Jun 1, 2026	15.99	16.25	15.84	16.21	16.17	-0.61%	3,105,544
May 29, 2026	16.17	16.56	16.00	16.31	16.26	-	1,917,765
May 28, 2026	16.07	16.43	15.91	16.31	16.26	-1.98%	3,187,135
May 27, 2026	16.74	16.82	16.53	16.64	16.59	-0.83%	1,647,897
May 26, 2026	17.12	17.32	16.63	16.78	16.73	0.30%	2,987,302
May 22, 2026	17.24	17.26	16.67	16.73	16.68	-3.57%	2,455,212
May 21, 2026	17.14	17.44	17.04	17.35	17.30	0.12%	1,475,943
May 20, 2026	17.23	17.41	17.12	17.33	17.28	1.35%	1,563,928
May 19, 2026	17.05	17.22	16.96	17.10	17.05	-0.52%	2,061,959
May 18, 2026	17.35	17.35	16.83	17.19	17.14	-4.61%	4,256,175
May 15, 2026	18.20	18.21	17.86	18.02	17.97	-3.22%	2,892,141